Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HP Inc. logo
HPQ
HP Inc.
20:00:02
23.5 $
0.0000 (%0.00)
Previous Close: 23.18
Day Low₺22.88
Day High₺23.695
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HPQ: HP Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.0022
CLOSE 11.0369

Low

LOW 8.58

High

HIGH 13.73
DATEOPENHIGHLOWCLOSE
01/03/20059.599.659.539.56
01/04/20059.569.619.349.49
01/05/20059.479.69.459.53
01/06/20059.559.619.459.52
01/07/20059.519.539.439.46
01/10/20059.399.479.359.45
01/11/20059.229.228.859.1
01/12/20059.19.158.919.1
01/13/20059.119.219.049.06
01/14/20059.059.148.989.11
01/18/20059.099.349.079.28
01/19/20059.289.39.199.21
01/20/20059.049.229.049.09
01/21/20059.059.179.059.08
01/24/20059.069.1799.03
01/25/20059.069.078.918.93
01/26/20058.948.998.858.89
01/27/20058.898.958.758.85
01/28/20058.818.848.588.78
01/31/20058.828.988.818.89
02/01/20058.949.148.939
02/02/20058.9898.888.88
02/03/20058.979.228.949.03
02/04/200599.318.999.28
02/07/20059.289.329.229.25
02/08/20059.239.289.139.14
02/09/200510.1110.119.549.77
02/10/20059.629.789.559.75
02/11/20059.659.769.629.67
02/14/20059.519.589.339.43
02/15/20059.399.619.389.59
02/16/20059.499.659.469.56
02/17/20059.619.759.449.47
02/18/20059.489.639.439.53
02/22/20059.429.589.349.34
02/23/20059.339.359.199.24
02/24/20059.159.339.039.28
02/25/20059.29.429.29.38
02/28/20059.289.489.289.44
03/01/20059.429.489.249.41
03/02/20059.269.469.239.4
03/03/20059.389.499.339.45
03/04/20059.499.519.339.33
03/07/20059.319.549.319.48
03/08/20059.439.529.429.5
03/09/20059.449.559.39.37
03/10/20059.359.389.219.35
03/11/20059.329.389.019.05
03/14/20059.19.219.089.17
03/15/20059.189.239.049.14
03/16/20059.089.29.039.18
03/17/20059.159.319.139.25
03/18/20059.259.269.119.13
03/21/20059.19.219.099.15
03/22/20059.159.219.059.08
03/23/20058.979.038.888.97
03/24/20058.969.088.938.99
03/28/200599.078.98.98
03/29/20058.989.928.979.89
03/30/20059.7610.059.669.99
03/31/20059.9710.019.899.96
04/01/20059.9710.019.729.86
04/04/20059.869.959.789.95
04/05/20059.9210.049.789.79
04/06/20059.859.979.799.88
04/07/20059.889.969.799.9
04/08/20059.879.949.819.82
04/11/20059.839.99.759.79
04/12/20059.749.99.79.86
04/13/20059.7810.029.789.97
04/14/20059.939.939.839.87
04/15/20059.769.779.439.46
04/18/20059.389.439.179.28
04/19/20059.289.439.289.38
04/20/20059.339.439.329.35
04/21/20059.49.649.389.57
04/22/20059.519.579.389.43
04/25/20059.539.599.499.58
04/26/20059.389.389.199.29
04/27/20059.199.219.059.16
04/28/20059.069.288.999.22
04/29/20059.229.349.199.29
05/02/20059.349.539.339.52
05/03/20059.529.669.459.53
05/04/20059.539.69.439.55
05/05/20059.539.579.399.5
05/06/20059.519.579.459.53
05/09/20059.289.449.289.42
05/10/20059.319.359.229.28
05/11/20059.39.339.189.33
05/12/20059.289.339.159.15
05/13/20059.29.429.139.36
05/16/20059.339.569.279.54
05/17/20059.439.789.429.78
05/18/200510.0610.369.9210.24
05/19/200510.1510.2410.0910.22
05/20/200510.2210.3310.1910.22
05/23/200510.1710.3210.1710.24
05/24/200510.1810.3210.1510.32
05/25/200510.2210.3610.210.36
05/26/200510.3610.5610.3410.44
05/27/200510.3510.4210.3110.34
05/31/200510.2410.2710.210.22
06/01/200510.1910.3510.1910.3
06/02/200510.2310.3110.1910.3
06/03/200510.2410.3410.2210.32
06/06/200510.4210.4210.2210.25
06/07/200510.2310.3410.2210.22
06/08/200510.2610.2810.1710.18
06/09/200510.1710.4110.1610.33
06/10/200510.3710.6710.3710.67
06/13/200510.5810.8510.5610.85
06/14/200510.810.8410.7410.83
06/15/200510.7810.910.610.84
06/16/200510.7610.910.7510.85
06/17/200510.9310.9610.8110.86
06/20/200510.7710.8610.7110.83
06/21/200510.8211.2110.7711.17
06/22/200511.1611.2111.0911.12
06/23/200511.111.1610.9711.07
06/24/200511.0111.0110.7310.81
06/27/200510.7610.7810.5910.67
06/28/200510.7410.8110.6510.74
06/29/200510.7810.9910.7610.93
06/30/200510.8110.9310.6710.67
07/01/200510.8310.8410.6510.66
07/05/200510.4910.8110.4610.76
07/06/200510.8111.0910.7610.88
07/07/200510.7110.9710.6710.96
07/08/200510.8511.0410.8511.02
07/11/200511.0611.110.9410.96
07/12/200510.9611.0110.910.95
07/13/200510.9211.1610.9111.09
07/14/200511.211.2311.1311.18
07/15/200511.1811.3511.1811.32
07/18/200511.3211.3811.2511.31
07/19/200511.3211.3611.0811.13
07/20/200511.0611.321111.23
07/21/200511.1711.2111.0111.03
07/22/200511.0111.0610.8810.98
07/25/200510.9311.1210.9211.03
07/26/200511.0111.1110.9111.06
07/27/200511.0411.2910.9811.25
07/28/200511.1711.211.0611.12
07/29/200511.0711.2511.0411.18
08/01/200511.1811.211.0811.12
08/02/200511.1211.171111.04
08/03/200510.9911.210.9611.17
08/04/200511.1811.3211.0611.1
08/05/200511.0711.2611.0211.2
08/08/200511.2411.3111.1211.17
08/09/200511.2111.2611.111.15
08/10/200511.1611.2110.9410.96
08/11/200510.911.110.8710.98
08/12/200510.7611.0110.7510.91
08/15/200510.911.0310.8510.94
08/16/200511.0111.4610.7410.76
08/17/200511.6612.3711.6612.18
08/18/200512.0112.1611.9912.1
08/19/200512.112.1111.9912.03
08/22/200512.0312.1811.9812.04
08/23/200512.0812.1412.0312.13
08/24/200512.2112.312.0912.13
08/25/200512.0212.2811.9912.21
08/26/200512.2612.3712.1412.26
08/29/200512.2112.2512.0312.12
08/30/200512.1312.3412.112.3
08/31/200512.2412.6612.2412.6
09/01/200512.5512.6712.4312.67
09/02/200512.612.6812.5312.53
09/06/200512.5512.6412.3612.37
09/07/200512.4912.5612.4512.47
09/08/200512.5312.6512.4912.64
09/09/200512.6412.712.5712.63
09/12/200512.6212.6312.5612.59
09/13/200512.5812.5912.4712.5
09/14/200512.4712.6112.4512.49
09/15/200512.4612.6512.4412.65
09/16/200512.7112.8712.6612.87
09/19/200512.8813.1212.8413.11
09/20/200513.1113.412.7912.84
09/21/200512.7112.8812.5412.75
09/22/200512.7512.8612.5412.72
09/23/200512.6712.9912.4712.93
09/26/200513.0413.2113.0113.14
09/27/200513.1313.1312.8612.88
09/28/200512.9613.0712.812.95
09/29/200512.8713.2312.7813.14
09/30/200513.2313.3713.0113.26
10/03/200513.2613.3213.0313.12
10/04/200512.813.1812.7812.96
10/05/200512.9612.9612.4612.47
10/06/200512.512.5712.1212.21
10/07/200512.1712.3312.0912.3
10/10/200512.3812.4312.0912.11
10/11/200512.1112.412.1112.37
10/12/200512.2412.4912.1812.39
10/13/200512.1212.4412.0812.37
10/14/200512.3712.5312.2112.5
10/17/200512.5112.6412.3812.43
10/18/200512.3912.6812.3612.59
10/19/200512.4412.5612.2812.55
10/20/200512.5612.8112.3812.45
10/21/200512.5112.6812.3812.52
10/24/200512.5512.8412.4912.83
10/25/200512.6212.812.4412.48
10/26/200511.5912.5711.5912.24
10/27/200512.1812.2512.0312.17
10/28/200512.2812.7512.1712.69
10/31/200512.6912.812.6312.73
11/01/200512.6312.9612.6312.84
11/02/200512.8313.2112.7113.07
11/03/200513.0713.1812.9713.05
11/04/200513.0513.0512.812.95
11/07/200512.9413.0912.913.04
11/08/200512.8413.0512.8112.96
11/09/200512.891312.8112.82
11/10/200512.7712.912.5912.83
11/11/200512.8213.0512.7212.95
11/14/200512.7812.8312.5712.8
11/15/200512.6713.0312.6712.77
11/16/200512.7812.9712.712.83
11/17/200512.9413.312.9313.17
11/18/200513.6713.713.1713.35
11/21/200513.313.4113.2213.29
11/22/200513.113.5213.0813.33
11/23/200513.2213.4613.2213.34
11/25/200513.3413.5413.2413.5
11/28/200513.4613.6113.413.6
11/29/200513.6113.6613.5413.6
11/30/200513.6213.6813.4413.47
12/01/200513.413.5713.413.42
12/02/200513.413.4513.2213.27
12/05/200513.2513.5513.1713.52
12/06/200513.5913.7313.4213.45
12/07/200513.413.5713.3413.4
12/08/200513.3913.4913.2113.27
12/09/200513.2713.6213.2713.58
12/12/200513.6213.6713.4913.61
12/13/200513.4613.4813.0213.2
12/14/200513.213.4913.1213.44
12/15/200513.4713.5313.2613.26
12/16/200513.2913.3513.1313.13
12/19/200513.0813.2413.0513.11
12/20/200513.0813.1213.0413.1
12/21/200513.113.2313.0213.06
12/22/200513.1213.2513.0313.12
12/23/200513.0613.1812.9813.06
12/27/200513.1113.1713.0513.05
12/28/200513.0313.1213.0213.08
12/29/200513.0313.1313.0313.05
12/30/200512.9513.0712.8713